Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.68	15.86	15.64	15.73	30,879,340	+0.08(+0.53%)
May 30, 2012	15.61	15.74	15.61	15.65	17,268,756	-0.05(-0.34%)
May 29, 2012	15.73	15.74	15.59	15.70	17,216,546	+0.01(+0.06%)
May 25, 2012	15.74	15.83	15.64	15.69	12,238,940	-0.07(-0.47%)
May 24, 2012	15.55	15.77	15.48	15.76	18,364,390	+0.26(+1.70%)
May 23, 2012	15.50	15.60	15.44	15.50	15,126,755	-0.02(-0.13%)
May 22, 2012	15.55	15.59	15.47	15.52	15,134,665	-0.04(-0.28%)
May 21, 2012	15.47	15.56	15.35	15.56	18,216,572	+0.08(+0.54%)
May 18, 2012	15.47	15.59	15.45	15.48	22,961,386	+0.02(+0.13%)
May 17, 2012	15.57	15.65	15.46	15.46	18,995,434	-0.11(-0.69%)
May 16, 2012	15.52	15.66	15.52	15.57	20,773,380	+0.05(+0.35%)
May 15, 2012	15.48	15.63	15.44	15.51	20,320,400	+0.03(+0.19%)
May 14, 2012	15.47	15.59	15.45	15.48	25,722,886	-0.05(-0.31%)
May 11, 2012	15.51	15.62	15.49	15.53	17,497,210	+0.03(+0.19%)
May 10, 2012	15.61	15.69	15.50	15.50	23,593,364	-0.01(-0.06%)
May 09, 2012	15.68	15.69	15.51	15.51	22,323,268	-0.25(-1.58%)
May 08, 2012	15.71	15.78	15.68	15.76	21,801,782	+0.03(+0.19%)
May 07, 2012	15.84	15.86	15.73	15.73	17,031,558	-0.11(-0.71%)
May 04, 2012	15.86	15.93	15.81	15.85	14,737,112	-0.06(-0.37%)
May 03, 2012	15.84	15.93	15.80	15.90	16,686,326	+0.09(+0.56%)
May 02, 2012	15.84	15.89	15.80	15.82	14,976,447	-0.02(-0.15%)
May 01, 2012	15.74	15.94	15.71	15.84	15,976,660	+0.10(+0.65%)
Apr 30, 2012	15.72	15.76	15.63	15.74	13,671,202	+0.04(+0.25%)
Apr 27, 2012	15.63	15.74	15.61	15.70	16,688,988	+0.10(+0.63%)
Apr 26, 2012	15.48	15.62	15.39	15.60	18,830,380	+0.12(+0.76%)
Apr 25, 2012	15.49	15.54	15.28	15.48	24,032,550	-0.00(-0.03%)
Apr 24, 2012	15.52	15.60	15.45	15.49	17,869,242	-0.03(-0.19%)
Apr 23, 2012	15.54	15.56	15.43	15.52	12,454,128	-0.06(-0.41%)
Apr 20, 2012	15.55	15.69	15.48	15.58	17,091,888	+0.05(+0.35%)
Apr 19, 2012	15.49	15.54	15.39	15.53	14,497,341	+0.06(+0.38%)
Apr 18, 2012	15.40	15.51	15.35	15.47	16,489,682	+0.02(+0.16%)
Apr 17, 2012	15.39	15.45	15.26	15.45	14,085,220	+0.11(+0.73%)
Apr 16, 2012	15.42	15.46	15.32	15.33	14,063,823	-0.05(-0.35%)
Apr 13, 2012	15.29	15.52	15.25	15.39	36,510,080	+0.09(+0.57%)
Apr 12, 2012	15.25	15.31	15.17	15.30	10,987,012	+0.05(+0.32%)
Apr 11, 2012	15.23	15.39	15.21	15.25	22,307,996	+0.13(+0.84%)
Apr 10, 2012	15.24	15.26	15.12	15.12	20,709,374	-0.10(-0.67%)
Apr 09, 2012	15.17	15.28	15.17	15.23	16,803,256	-0.10(-0.64%)
Apr 05, 2012	15.17	15.33	15.14	15.32	14,860,047	+0.12(+0.80%)
Apr 04, 2012	15.15	15.31	15.15	15.20	17,615,108	+0.01(+0.06%)
Apr 03, 2012	15.22	15.25	15.13	15.19	15,010,166	-0.03(-0.22%)
Apr 02, 2012	15.02	15.28	15.02	15.23	20,001,506	+0.14(+0.94%)
Mar 30, 2012	14.97	15.15	14.95	15.08	20,657,818	+0.14(+0.92%)
Mar 29, 2012	14.83	14.95	14.81	14.95	13,789,472	+0.03(+0.23%)
Mar 28, 2012	14.95	14.95	14.85	14.91	15,847,053	-0.04(-0.29%)
Mar 27, 2012	15.03	15.10	14.93	14.96	19,676,638	-0.02(-0.16%)
Mar 26, 2012	14.90	14.99	14.88	14.98	20,474,712	+0.13(+0.86%)
Mar 23, 2012	14.86	14.90	14.76	14.85	21,497,378	+0.13(+0.86%)
Mar 22, 2012	14.67	14.76	14.67	14.73	12,924,447	-0.00(-0.03%)
Mar 21, 2012	14.71	14.78	14.67	14.73	12,967,207	+0.01(+0.07%)
Mar 20, 2012	14.64	14.77	14.63	14.72	12,849,226	+0.01(+0.07%)
Mar 19, 2012	14.64	14.75	14.61	14.71	15,845,733	+0.04(+0.27%)
Mar 16, 2012	14.68	14.74	14.62	14.67	26,525,570	+0.00(+0.00%)
Mar 15, 2012	14.64	14.67	14.54	14.67	17,344,472	+0.04(+0.27%)
Mar 14, 2012	14.68	14.74	14.57	14.63	21,764,178	-0.07(-0.50%)
Mar 13, 2012	14.70	14.71	14.55	14.71	30,614,164	+0.03(+0.23%)
Mar 12, 2012	14.72	14.80	14.65	14.67	33,619,000	-0.01(-0.07%)
Mar 09, 2012	14.69	14.74	14.63	14.68	72,591,112	+0.00(+0.00%)
Mar 08, 2012	14.60	14.74	14.58	14.68	71,965,224	+0.17(+1.20%)
Mar 07, 2012	14.51	14.54	14.36	14.51	21,692,014	+0.01(+0.07%)
Mar 06, 2012	14.53	14.63	14.45	14.50	27,391,314	-0.09(-0.59%)
Mar 05, 2012	14.44	14.63	14.43	14.59	18,603,844	+0.14(+1.00%)
Mar 02, 2012	14.49	14.49	14.39	14.44	14,938,230	-0.03(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.